Keshun Waterproof Technologies Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	16.050	16.380	15.700	15.990	14.493	13,212,257
2022-02-09	16.110	16.440	15.500	16.040	14.538	17,239,629
2022-02-08	16.280	16.610	15.920	16.310	14.783	12,639,446
2022-02-07	16.360	16.530	15.740	16.220	14.702	18,169,367
2022-01-28	16.020	16.330	15.440	16.080	14.575	13,660,004
2022-01-27	16.360	16.860	15.960	16.020	14.520	13,475,305
2022-01-26	16.260	16.760	16.060	16.370	14.838	10,900,118
2022-01-25	16.410	17.070	16.250	16.250	14.729	15,542,486
2022-01-24	16.650	17.140	16.330	16.650	15.091	22,719,298
2022-01-21	16.030	16.990	16.030	16.680	15.119	33,589,417
2022-01-20	16.550	16.610	16.100	16.190	14.674	40,012,028
2022-01-19	15.600	17.100	15.260	16.430	14.892	76,488,664
2022-01-18	14.140	14.930	13.840	14.840	13.451	27,330,624
2022-01-17	15.230	15.230	14.020	14.110	12.789	38,641,903
2022-01-14	14.870	15.490	14.650	15.090	13.677	37,492,954
2022-01-13	14.920	15.770	14.800	14.870	13.478	50,170,950
2022-01-12	16.300	16.550	15.720	16.420	14.883	19,713,213
2022-01-11	16.610	17.060	16.310	16.400	14.865	15,547,784
2022-01-10	16.900	17.340	16.350	16.830	15.255	29,607,448
2022-01-07	16.220	17.250	16.190	16.800	15.227	38,799,966
2022-01-06	15.760	16.760	15.760	16.220	14.702	22,545,693
2022-01-05	16.320	16.400	15.630	15.650	14.185	14,120,616
2022-01-04	16.260	16.600	15.850	16.410	14.874	16,788,094
2021-12-31	16.480	16.680	16.100	16.250	14.729	11,116,153
2021-12-30	16.040	16.720	15.910	16.480	14.937	13,296,933
2021-12-29	16.230	16.320	15.750	16.080	14.575	12,546,272
2021-12-28	16.910	17.110	16.080	16.180	14.665	20,911,645
2021-12-27	16.580	17.460	16.390	17.100	15.499	28,041,918
2021-12-24	16.300	16.690	15.910	16.410	14.874	16,965,658
2021-12-23	16.250	16.350	16.090	16.290	14.765	21,691,161
2021-12-22	15.480	16.200	15.340	16.180	14.665	24,954,164
2021-12-21	14.720	15.530	14.690	15.450	14.004	18,357,002
2021-12-20	15.020	15.320	14.710	14.760	13.378	7,588,665
2021-12-17	15.140	15.300	14.880	15.080	13.668	9,052,883
2021-12-16	15.310	15.390	15.000	15.150	13.732	12,150,807
2021-12-15	15.320	15.590	15.230	15.280	13.850	10,289,680
2021-12-14	15.800	15.920	15.200	15.320	13.886	21,652,001
2021-12-13	15.180	16.500	15.180	15.940	14.448	29,459,902
2021-12-10	15.780	15.900	15.040	15.150	13.732	20,021,606
2021-12-09	15.500	16.050	15.430	15.800	14.321	20,402,438
2021-12-08	14.840	15.720	14.810	15.500	14.049	29,012,453
2021-12-07	15.420	15.740	14.960	15.310	13.877	40,550,198
2021-12-06	14.040	15.000	14.010	14.660	13.288	33,263,820
2021-12-03	13.690	14.180	13.300	13.910	12.608	14,319,316
2021-12-02	13.400	13.880	13.320	13.750	12.463	11,565,815
2021-12-01	13.410	13.630	13.310	13.380	12.127	7,859,208
2021-11-30	13.620	14.060	13.330	13.470	12.209	8,602,659
2021-11-29	13.850	13.930	13.500	13.580	12.309	11,243,252
2021-11-26	14.160	14.250	13.830	14.070	12.753	8,373,504
2021-11-25	14.240	14.410	14.100	14.250	12.916	6,791,044
2021-11-24	14.120	14.480	13.960	14.250	12.916	10,638,464
2021-11-23	14.110	14.380	14.080	14.120	12.798	7,852,192
2021-11-22	14.310	14.550	14.070	14.210	12.880	13,244,372
2021-11-19	13.680	14.540	13.620	14.490	13.134	14,611,933
2021-11-18	13.870	13.980	13.680	13.730	12.445	8,792,370
2021-11-17	14.180	14.180	13.770	13.900	12.599	9,049,860
2021-11-16	14.190	14.370	14.040	14.050	12.735	7,563,713
2021-11-15	14.130	14.500	14.060	14.300	12.961	11,639,929
2021-11-12	14.000	14.300	13.850	14.230	12.898	16,166,164
2021-11-11	12.740	14.490	12.740	14.200	12.871	37,903,646

← NewerPage 20 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.0600 CNY
2025-09-24	0.0500 CNY
2025-06-04	0.3000 CNY
2024-10-21	0.0800 CNY
2023-06-19	0.0500 CNY
2021-07-01	0.1494 CNY
2019-06-05	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.